Capital One Financial (NY: COF )

162.34 USD +2.26 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 81.43 82.17 79.91 80.38 6,153,764 -1.93(-2.34%)
Apr 27, 2017 83.19 83.62 82.26 82.31 3,611,598 -0.75(-0.90%)
Apr 26, 2017 82.00 84.26 81.99 83.06 7,440,303 -2.52(-2.94%)
Apr 25, 2017 85.37 86.03 85.22 85.58 3,479,610 +0.90(+1.06%)
Apr 24, 2017 84.63 85.05 84.14 84.68 2,897,655 +2.01(+2.43%)
Apr 21, 2017 83.64 83.96 82.65 82.67 2,524,853 -1.05(-1.25%)
Apr 20, 2017 82.33 84.05 82.33 83.72 2,945,338 +1.81(+2.21%)
Apr 19, 2017 82.43 82.92 81.58 81.91 2,157,822 +0.01(+0.01%)
Apr 18, 2017 82.55 83.22 81.16 81.90 3,119,402 -1.10(-1.33%)
Apr 17, 2017 80.58 83.03 80.05 83.00 3,759,420 +1.98(+2.44%)
Apr 13, 2017 82.05 82.96 80.90 81.02 3,400,095 -1.40(-1.70%)
Apr 12, 2017 82.64 83.17 82.03 82.42 2,317,110 -0.67(-0.81%)
Apr 11, 2017 82.40 83.11 81.62 83.09 2,351,190 +0.32(+0.39%)
Apr 10, 2017 83.55 83.82 82.53 82.77 2,463,343 -0.77(-0.92%)
Apr 07, 2017 83.25 84.33 82.79 83.54 2,767,335 -0.69(-0.82%)
Apr 06, 2017 83.93 84.75 82.55 84.23 4,378,949 +0.10(+0.12%)
Apr 05, 2017 86.58 86.62 83.98 84.13 2,483,680 -1.13(-1.33%)
Apr 04, 2017 85.38 85.90 85.12 85.26 1,840,287 -0.54(-0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.